Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 3.7000 | 3.7000 | 3.6300 | 3.6300 | 3.6300 | 3,660 |
30 Apr 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6900 | 3.6900 | 15,300 |
29 Apr 2024 | 3.7300 | 3.8300 | 3.6800 | 3.6800 | 3.6800 | 22,400 |
26 Apr 2024 | 3.8900 | 3.8900 | 3.7300 | 3.7300 | 3.7300 | 15,100 |
25 Apr 2024 | 3.9200 | 3.9200 | 3.8900 | 3.9000 | 3.9000 | 6,000 |
24 Apr 2024 | 4.0500 | 4.0500 | 3.8700 | 3.9300 | 3.9300 | 28,900 |
23 Apr 2024 | 4.0000 | 4.1200 | 3.9500 | 3.9600 | 3.9600 | 32,600 |
22 Apr 2024 | 3.7300 | 4.0900 | 3.7300 | 4.0400 | 4.0400 | 72,800 |
19 Apr 2024 | 3.6300 | 3.7100 | 3.6300 | 3.7000 | 3.7000 | 10,100 |
18 Apr 2024 | 3.7800 | 3.7800 | 3.4400 | 3.6900 | 3.6900 | 166,900 |
17 Apr 2024 | 3.7000 | 3.7000 | 3.5500 | 3.6000 | 3.6000 | 57,300 |
16 Apr 2024 | 3.7400 | 3.7400 | 3.6000 | 3.6500 | 3.6500 | 43,800 |
15 Apr 2024 | 3.8000 | 3.8500 | 3.6100 | 3.7000 | 3.7000 | 108,400 |
12 Apr 2024 | 3.7500 | 3.7600 | 3.6700 | 3.7000 | 3.7000 | 71,300 |
11 Apr 2024 | 3.8100 | 3.9000 | 3.6800 | 3.7500 | 3.7500 | 45,000 |
10 Apr 2024 | 3.9000 | 3.9000 | 3.7300 | 3.8500 | 3.8500 | 48,600 |
09 Apr 2024 | 4.2400 | 4.2400 | 3.7500 | 3.8000 | 3.8000 | 60,200 |
08 Apr 2024 | 3.8000 | 4.1000 | 3.8000 | 3.9600 | 3.9600 | 36,200 |
05 Apr 2024 | 4.7900 | 4.7900 | 3.8500 | 3.8700 | 3.8700 | 148,800 |
04 Apr 2024 | 4.0100 | 4.4500 | 4.0100 | 4.1000 | 4.1000 | 131,100 |
03 Apr 2024 | 4.0600 | 4.0600 | 3.8500 | 3.8500 | 3.8500 | 44,500 |
02 Apr 2024 | 4.2000 | 4.3300 | 3.9100 | 3.9400 | 3.9400 | 52,200 |
01 Apr 2024 | 4.3000 | 4.3000 | 4.0100 | 4.0800 | 4.0800 | 59,000 |
28 Mar 2024 | 4.1600 | 4.3500 | 4.1300 | 4.2500 | 4.2500 | 70,200 |
27 Mar 2024 | 4.1600 | 4.4000 | 4.1500 | 4.1900 | 4.1900 | 73,600 |
26 Mar 2024 | 4.2500 | 4.2500 | 4.1300 | 4.1300 | 4.1300 | 31,300 |
25 Mar 2024 | 4.5400 | 4.5400 | 4.2400 | 4.3000 | 4.3000 | 53,000 |
22 Mar 2024 | 4.4800 | 4.6000 | 4.4400 | 4.4400 | 4.4400 | 65,500 |
21 Mar 2024 | 4.5800 | 4.5800 | 4.4000 | 4.5300 | 4.5300 | 15,800 |
20 Mar 2024 | 4.3100 | 4.5300 | 4.2400 | 4.5000 | 4.5000 | 108,700 |
19 Mar 2024 | 4.5300 | 4.5300 | 4.2700 | 4.3000 | 4.3000 | 79,700 |
18 Mar 2024 | 4.4900 | 4.8100 | 4.4200 | 4.5500 | 4.5500 | 86,100 |
15 Mar 2024 | 4.2000 | 4.5300 | 4.0800 | 4.3900 | 4.3900 | 192,500 |
14 Mar 2024 | 4.0500 | 4.1300 | 3.9900 | 4.1300 | 4.1300 | 512,200 |
13 Mar 2024 | 4.0000 | 4.1300 | 3.9500 | 4.0500 | 4.0500 | 307,300 |
12 Mar 2024 | 4.1500 | 4.2000 | 3.8900 | 3.9000 | 3.9000 | 551,500 |
11 Mar 2024 | 5.8400 | 5.8500 | 5.7900 | 5.8500 | 5.8500 | 700 |
08 Mar 2024 | 5.7500 | 5.8200 | 5.7200 | 5.7800 | 5.7800 | 15,000 |
07 Mar 2024 | 5.9500 | 5.9500 | 5.7200 | 5.7500 | 5.7500 | 22,200 |
06 Mar 2024 | 6.0600 | 6.1100 | 5.8500 | 5.8700 | 5.8700 | 5,900 |
05 Mar 2024 | 5.9800 | 5.9800 | 5.6700 | 5.9500 | 5.9500 | 26,300 |
04 Mar 2024 | 6.0300 | 6.2500 | 5.8900 | 6.0400 | 6.0400 | 16,300 |
01 Mar 2024 | 6.5900 | 6.6700 | 6.1100 | 6.2700 | 6.2700 | 24,200 |
29 Feb 2024 | 6.8500 | 6.9100 | 6.6700 | 6.6700 | 6.6700 | 12,900 |
28 Feb 2024 | 7.1000 | 7.1000 | 6.7100 | 6.9200 | 6.9200 | 23,800 |
27 Feb 2024 | 6.9300 | 7.2200 | 6.9300 | 7.1500 | 7.1500 | 23,300 |
26 Feb 2024 | 6.9500 | 6.9500 | 6.6600 | 6.7800 | 6.7800 | 9,400 |
23 Feb 2024 | 7.1300 | 7.1400 | 6.9000 | 6.9700 | 6.9700 | 14,200 |
22 Feb 2024 | 7.1600 | 7.3000 | 7.1000 | 7.1400 | 7.1400 | 8,000 |
21 Feb 2024 | 7.1500 | 7.3500 | 7.0000 | 7.1600 | 7.1600 | 17,000 |
20 Feb 2024 | 7.3900 | 7.4300 | 7.1500 | 7.1700 | 7.1700 | 45,400 |
16 Feb 2024 | 7.5000 | 7.5600 | 7.2300 | 7.2500 | 7.2500 | 21,400 |
15 Feb 2024 | 7.0500 | 7.6000 | 7.0500 | 7.4100 | 7.4100 | 47,200 |
14 Feb 2024 | 7.0000 | 7.2500 | 6.8600 | 7.0500 | 7.0500 | 24,800 |
13 Feb 2024 | 7.6400 | 7.6400 | 6.9200 | 6.9200 | 6.9200 | 47,000 |
12 Feb 2024 | 7.4800 | 7.5200 | 7.2900 | 7.4500 | 7.4500 | 34,600 |
09 Feb 2024 | 7.3400 | 7.4500 | 6.9500 | 7.2600 | 7.2600 | 45,200 |
08 Feb 2024 | 6.7700 | 7.2800 | 6.7700 | 7.1500 | 7.1500 | 36,000 |
07 Feb 2024 | 6.7500 | 7.0800 | 6.4500 | 6.8500 | 6.8500 | 41,600 |
06 Feb 2024 | 6.1000 | 7.0700 | 6.0900 | 6.4500 | 6.4500 | 98,000 |
05 Feb 2024 | 5.8100 | 6.0500 | 5.7000 | 6.0500 | 6.0500 | 44,900 |
02 Feb 2024 | 5.9500 | 6.1000 | 5.7800 | 5.9800 | 5.9800 | 76,000 |
01 Feb 2024 | 6.4800 | 6.4800 | 5.6700 | 5.7400 | 5.7400 | 29,300 |
31 Jan 2024 | 5.6300 | 6.0100 | 5.5900 | 5.8500 | 5.8500 | 25,600 |
30 Jan 2024 | 5.2000 | 5.7400 | 5.2000 | 5.5400 | 5.5400 | 44,400 |
29 Jan 2024 | 5.2000 | 5.2500 | 5.1900 | 5.2000 | 5.2000 | 23,300 |
26 Jan 2024 | 5.3000 | 5.4000 | 5.2000 | 5.2000 | 5.2000 | 10,700 |
25 Jan 2024 | 5.4600 | 5.4600 | 5.2000 | 5.3800 | 5.3800 | 10,000 |
24 Jan 2024 | 5.1100 | 5.3800 | 5.1000 | 5.3700 | 5.3700 | 12,500 |
23 Jan 2024 | 5.2700 | 5.4500 | 5.2500 | 5.3700 | 5.3700 | 9,600 |
22 Jan 2024 | 5.1500 | 5.4600 | 5.1500 | 5.4600 | 5.4600 | 23,100 |
19 Jan 2024 | 5.3000 | 5.3700 | 5.1000 | 5.1500 | 5.1500 | 23,700 |
18 Jan 2024 | 5.4500 | 5.6100 | 5.2000 | 5.2300 | 5.2300 | 45,900 |
17 Jan 2024 | 5.4100 | 5.4500 | 5.2500 | 5.4000 | 5.4000 | 8,900 |
16 Jan 2024 | 5.2500 | 5.4900 | 5.2500 | 5.2700 | 5.2700 | 3,300 |
15 Jan 2024 | 5.3100 | 5.4100 | 5.3100 | 5.3500 | 5.3500 | 1,300 |
12 Jan 2024 | 5.3600 | 5.4100 | 5.1100 | 5.3000 | 5.3000 | 14,500 |
11 Jan 2024 | 5.6100 | 5.6200 | 5.3000 | 5.4100 | 5.4100 | 10,000 |
10 Jan 2024 | 5.4800 | 5.5500 | 5.3000 | 5.5500 | 5.5500 | 17,500 |
09 Jan 2024 | 5.7400 | 5.8200 | 5.3000 | 5.5500 | 5.5500 | 36,000 |
08 Jan 2024 | 5.6600 | 5.8500 | 5.6600 | 5.6700 | 5.6700 | 2,000 |
05 Jan 2024 | 5.6200 | 5.8600 | 5.6200 | 5.8500 | 5.8500 | 5,200 |
04 Jan 2024 | 6.0000 | 6.0000 | 5.3900 | 5.7300 | 5.7300 | 8,600 |
03 Jan 2024 | 5.7500 | 6.0900 | 5.7000 | 5.8800 | 5.8800 | 14,000 |
02 Jan 2024 | 5.5000 | 5.9000 | 5.5000 | 5.7500 | 5.7500 | 12,800 |
29 Dec 2023 | 5.7800 | 5.7800 | 5.3600 | 5.3700 | 5.3700 | 7,200 |
28 Dec 2023 | 5.6200 | 5.7800 | 5.5000 | 5.7800 | 5.7800 | 6,800 |
27 Dec 2023 | 5.6000 | 5.6500 | 5.5000 | 5.6300 | 5.6300 | 4,600 |
22 Dec 2023 | 5.5100 | 5.6600 | 5.5000 | 5.5000 | 5.5000 | 4,100 |
21 Dec 2023 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | 5.5000 | 4,500 |
20 Dec 2023 | 5.6700 | 5.7500 | 5.6000 | 5.6500 | 5.6500 | 12,400 |
19 Dec 2023 | 5.5100 | 5.9000 | 5.5000 | 5.5100 | 5.5100 | 28,100 |
18 Dec 2023 | 5.7500 | 5.8100 | 5.6400 | 5.7100 | 5.7100 | 20,900 |
15 Dec 2023 | 5.7300 | 5.9000 | 5.7300 | 5.8000 | 5.8000 | 12,500 |
14 Dec 2023 | 5.7100 | 6.0600 | 5.7100 | 5.8000 | 5.8000 | 23,600 |
13 Dec 2023 | 5.5100 | 5.7900 | 5.5100 | 5.6500 | 5.6500 | 6,200 |
12 Dec 2023 | 5.7800 | 6.2000 | 5.6100 | 5.6100 | 5.6100 | 21,900 |
11 Dec 2023 | 5.8700 | 5.8700 | 5.5300 | 5.7300 | 5.7300 | 14,800 |
08 Dec 2023 | 5.8500 | 5.8600 | 5.7500 | 5.8600 | 5.8600 | 2,800 |
07 Dec 2023 | 6.3400 | 6.3400 | 5.6800 | 5.7500 | 5.7500 | 14,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |